Hyliion Holdings Corp. (HYLN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 2.8800 | 2.8800 | 2.8100 | 2.8350 | 2.8350 | 386,766 |
| Dec 05, 2022 | 3.0000 | 3.0400 | 2.8900 | 2.8900 | 2.8900 | 675,200 |
| Dec 02, 2022 | 2.9300 | 3.0400 | 2.9000 | 3.0400 | 3.0400 | 580,600 |
| Dec 01, 2022 | 3.0000 | 3.0700 | 2.9150 | 3.0100 | 3.0100 | 1,104,300 |
| Nov 30, 2022 | 2.9500 | 3.0200 | 2.8300 | 3.0200 | 3.0200 | 1,308,100 |
| Nov 29, 2022 | 3.0000 | 3.0700 | 2.9300 | 2.9300 | 2.9300 | 928,700 |
| Nov 28, 2022 | 3.1400 | 3.1800 | 2.9600 | 2.9600 | 2.9600 | 1,051,600 |
| Nov 25, 2022 | 3.0100 | 3.2290 | 3.0050 | 3.1900 | 3.1900 | 725,700 |
| Nov 23, 2022 | 3.0000 | 3.1300 | 2.9710 | 2.9900 | 2.9900 | 656,800 |
| Nov 22, 2022 | 3.0100 | 3.0700 | 2.9130 | 3.0200 | 3.0200 | 761,500 |
| Nov 21, 2022 | 2.9900 | 3.0300 | 2.9300 | 2.9600 | 2.9600 | 994,900 |
| Nov 18, 2022 | 3.2600 | 3.2600 | 2.9800 | 2.9800 | 2.9800 | 1,115,500 |
| Nov 17, 2022 | 3.0100 | 3.1200 | 2.9550 | 3.1200 | 3.1200 | 876,000 |
| Nov 16, 2022 | 3.1800 | 3.3600 | 3.0500 | 3.0600 | 3.0600 | 1,368,600 |
| Nov 15, 2022 | 3.1200 | 3.4650 | 3.0650 | 3.1000 | 3.1000 | 1,611,700 |
| Nov 14, 2022 | 3.0700 | 3.1100 | 2.9400 | 3.0200 | 3.0200 | 1,209,200 |
| Nov 11, 2022 | 2.6400 | 3.1200 | 2.6400 | 3.0800 | 3.0800 | 1,588,300 |
| Nov 10, 2022 | 2.5800 | 2.7300 | 2.5400 | 2.7200 | 2.7200 | 1,672,300 |
| Nov 09, 2022 | 2.5400 | 2.7200 | 2.4000 | 2.4200 | 2.4200 | 1,187,000 |
| Nov 08, 2022 | 2.7500 | 2.7500 | 2.5910 | 2.6500 | 2.6500 | 1,038,900 |
| Nov 07, 2022 | 2.8700 | 2.8790 | 2.7230 | 2.7600 | 2.7600 | 726,900 |
| Nov 04, 2022 | 2.7600 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 931,700 |
| Nov 03, 2022 | 2.6600 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 503,200 |
| Nov 02, 2022 | 2.7800 | 2.8800 | 2.7300 | 2.7300 | 2.7300 | 860,700 |
| Nov 01, 2022 | 2.9200 | 2.9450 | 2.7700 | 2.8000 | 2.8000 | 672,700 |
| Oct 31, 2022 | 2.7900 | 2.8990 | 2.7800 | 2.8500 | 2.8500 | 924,800 |
| Oct 28, 2022 | 2.6200 | 2.8800 | 2.5900 | 2.8100 | 2.8100 | 1,848,600 |
| Oct 27, 2022 | 2.6500 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 670,700 |
| Oct 26, 2022 | 2.6300 | 2.7500 | 2.6100 | 2.6300 | 2.6300 | 719,800 |
| Oct 25, 2022 | 2.4700 | 2.6800 | 2.4700 | 2.6200 | 2.6200 | 1,122,900 |
| Oct 24, 2022 | 2.5200 | 2.5200 | 2.3660 | 2.4500 | 2.4500 | 786,700 |
| Oct 21, 2022 | 2.5300 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 841,200 |
| Oct 20, 2022 | 2.5200 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 442,500 |
| Oct 19, 2022 | 2.5200 | 2.5250 | 2.4300 | 2.5100 | 2.5100 | 595,900 |
| Oct 18, 2022 | 2.6200 | 2.6900 | 2.5100 | 2.5400 | 2.5400 | 775,900 |
| Oct 17, 2022 | 2.4500 | 2.5700 | 2.4500 | 2.5500 | 2.5500 | 875,400 |
| Oct 14, 2022 | 2.6200 | 2.6590 | 2.3700 | 2.3900 | 2.3900 | 1,417,000 |
| Oct 13, 2022 | 2.4500 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 1,024,500 |
| Oct 12, 2022 | 2.5500 | 2.6000 | 2.4400 | 2.5400 | 2.5400 | 1,265,200 |
| Oct 11, 2022 | 2.4300 | 2.5700 | 2.3700 | 2.5400 | 2.5400 | 1,627,200 |
| Oct 10, 2022 | 2.5800 | 2.5800 | 2.3300 | 2.4200 | 2.4200 | 1,152,700 |
| Oct 07, 2022 | 2.7500 | 2.7800 | 2.4900 | 2.5300 | 2.5300 | 1,877,800 |
| Oct 06, 2022 | 2.8700 | 2.9150 | 2.7700 | 2.7700 | 2.7700 | 860,900 |
| Oct 05, 2022 | 2.9300 | 2.9900 | 2.8400 | 2.8600 | 2.8600 | 843,800 |
| Oct 04, 2022 | 3.0000 | 3.0550 | 2.9600 | 2.9900 | 2.9900 | 1,118,000 |
| Oct 03, 2022 | 2.9200 | 2.9300 | 2.8300 | 2.9200 | 2.9200 | 864,500 |
| Sept 30, 2022 | 2.8400 | 2.9800 | 2.8100 | 2.8700 | 2.8700 | 1,073,400 |
| Sept 29, 2022 | 2.9100 | 2.9240 | 2.8000 | 2.8400 | 2.8400 | 1,060,500 |
| Sept 28, 2022 | 2.9100 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,141,400 |
| Sept 27, 2022 | 3.0100 | 3.0290 | 2.8800 | 2.9400 | 2.9400 | 897,500 |
| Sept 26, 2022 | 2.9400 | 3.1100 | 2.9300 | 2.9300 | 2.9300 | 1,179,300 |
| Sept 23, 2022 | 3.0900 | 3.1210 | 2.9000 | 2.9600 | 2.9600 | 1,864,500 |
| Sept 22, 2022 | 3.0600 | 3.2250 | 3.0500 | 3.1500 | 3.1500 | 1,779,200 |
| Sept 21, 2022 | 3.1700 | 3.3000 | 3.0650 | 3.0700 | 3.0700 | 3,167,500 |
| Sept 20, 2022 | 3.0900 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 1,330,100 |
| Sept 19, 2022 | 3.0300 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 1,398,300 |
| Sept 16, 2022 | 3.0700 | 3.1800 | 3.0410 | 3.0700 | 3.0700 | 1,839,400 |
| Sept 15, 2022 | 3.0300 | 3.1650 | 3.0000 | 3.1400 | 3.1400 | 1,637,800 |
| Sept 14, 2022 | 3.0600 | 3.1000 | 2.9690 | 3.0500 | 3.0500 | 1,556,800 |
| Sept 13, 2022 | 3.1200 | 3.1900 | 3.0200 | 3.0300 | 3.0300 | 2,039,200 |
| Sept 12, 2022 | 3.2100 | 3.2900 | 3.1750 | 3.2400 | 3.2400 | 1,028,900 |
| Sept 09, 2022 | 3.1700 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 1,384,100 |
| Sept 08, 2022 | 3.1800 | 3.1900 | 3.0900 | 3.1200 | 3.1200 | 1,739,900 |
| Sept 07, 2022 | 3.2100 | 3.2750 | 3.1700 | 3.2000 | 3.2000 | 1,976,100 |
| Sept 06, 2022 | 3.3600 | 3.3600 | 3.2000 | 3.2400 | 3.2400 | 1,723,700 |
| Sept 02, 2022 | 3.4200 | 3.4850 | 3.3300 | 3.3400 | 3.3400 | 1,523,600 |
| Sept 01, 2022 | 3.4800 | 3.5100 | 3.3800 | 3.4000 | 3.4000 | 1,671,500 |
| Aug 31, 2022 | 3.6200 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 2,327,700 |
| Aug 30, 2022 | 3.7500 | 3.7850 | 3.5500 | 3.5900 | 3.5900 | 1,647,000 |
| Aug 29, 2022 | 3.7300 | 3.8810 | 3.6900 | 3.6900 | 3.6900 | 951,600 |
| Aug 26, 2022 | 4.0900 | 4.1100 | 3.7700 | 3.7800 | 3.7800 | 1,147,700 |
| Aug 25, 2022 | 3.9200 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 1,259,500 |
| Aug 24, 2022 | 3.7800 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 720,200 |
| Aug 23, 2022 | 3.7000 | 3.8520 | 3.6920 | 3.7400 | 3.7400 | 1,000,900 |
| Aug 22, 2022 | 3.8200 | 3.8700 | 3.6600 | 3.6900 | 3.6900 | 1,244,900 |
| Aug 19, 2022 | 4.1100 | 4.1100 | 3.8700 | 3.9000 | 3.9000 | 1,196,200 |
| Aug 18, 2022 | 4.1600 | 4.2300 | 4.1320 | 4.1800 | 4.1800 | 633,200 |
| Aug 17, 2022 | 4.4000 | 4.4000 | 4.1550 | 4.2000 | 4.2000 | 1,162,600 |
| Aug 16, 2022 | 4.5400 | 4.5400 | 4.3450 | 4.4700 | 4.4700 | 1,051,400 |
| Aug 15, 2022 | 4.4500 | 4.6200 | 4.4430 | 4.5500 | 4.5500 | 848,200 |
| Aug 12, 2022 | 4.5000 | 4.5000 | 4.2900 | 4.4900 | 4.4900 | 991,100 |
| Aug 11, 2022 | 4.5700 | 4.6550 | 4.3600 | 4.4300 | 4.4300 | 1,366,000 |
| Aug 10, 2022 | 4.2100 | 4.6900 | 3.9700 | 4.6200 | 4.6200 | 2,335,200 |
| Aug 09, 2022 | 4.5100 | 4.5100 | 4.3500 | 4.4300 | 4.4300 | 1,849,200 |
| Aug 08, 2022 | 4.5700 | 4.7050 | 4.4800 | 4.5500 | 4.5500 | 1,457,800 |
| Aug 05, 2022 | 4.4600 | 4.5600 | 4.4100 | 4.5200 | 4.5200 | 1,144,600 |
| Aug 04, 2022 | 4.4500 | 4.6260 | 4.4300 | 4.5300 | 4.5300 | 1,439,300 |
| Aug 03, 2022 | 4.2800 | 4.4700 | 4.2500 | 4.4300 | 4.4300 | 1,335,900 |
| Aug 02, 2022 | 4.0100 | 4.2700 | 4.0100 | 4.2400 | 4.2400 | 1,530,100 |
| Aug 01, 2022 | 3.9200 | 4.0700 | 3.8150 | 4.0300 | 4.0300 | 1,163,700 |
| Jul 29, 2022 | 3.8600 | 3.9450 | 3.8100 | 3.9300 | 3.9300 | 961,200 |
| Jul 28, 2022 | 3.7800 | 3.9400 | 3.7400 | 3.9100 | 3.9100 | 1,126,700 |
| Jul 27, 2022 | 3.6900 | 3.7700 | 3.6300 | 3.7600 | 3.7600 | 884,600 |
| Jul 26, 2022 | 3.6300 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 672,200 |
| Jul 25, 2022 | 3.7700 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 1,131,800 |
| Jul 22, 2022 | 4.0500 | 4.0800 | 3.7240 | 3.7700 | 3.7700 | 1,428,600 |
| Jul 21, 2022 | 3.8800 | 4.0500 | 3.8400 | 4.0500 | 4.0500 | 1,645,400 |
| Jul 20, 2022 | 3.7100 | 3.9400 | 3.6700 | 3.8800 | 3.8800 | 1,999,000 |
| Jul 19, 2022 | 3.6100 | 3.6850 | 3.5700 | 3.6800 | 3.6800 | 1,132,100 |
| Jul 18, 2022 | 3.6100 | 3.7300 | 3.5400 | 3.5700 | 3.5700 | 939,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
